381.71
+0.22(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 383 | 381.71 | 381.71 | 392.74 | 379 | 3,474 |
| February 19, 2026 | 392 | 381.49 | 381.49 | 396.12 | 379.13 | 4,610 |
| February 18, 2026 | 381.7 | 396.63 | 396.63 | 398.1 | 376.58 | 6,990 |
| February 17, 2026 | 399.42 | 378.28 | 378.28 | 412.06 | 375.87 | 14,391 |
| February 16, 2026 | 404.78 | 404.78 | 404.78 | 404.78 | 404.78 | 331 |
| February 13, 2026 | 399 | 404.78 | 404.78 | 407.55 | 389.86 | 1,824 |
| February 12, 2026 | 398.49 | 394.11 | 394.11 | 409 | 391.59 | 2,120 |
| February 11, 2026 | 423 | 403.57 | 403.57 | 427.79 | 392.94 | 2,638 |
| February 10, 2026 | 437 | 447.77 | 447.77 | 450.99 | 422.92 | 8,203 |
| February 09, 2026 | 448.98 | 441.13 | 441.13 | 449 | 431.57 | 1,520 |
| February 06, 2026 | 440.14 | 442.63 | 442.63 | 446.18 | 436.85 | 1,635 |
| February 05, 2026 | 444 | 437.24 | 437.24 | 459.84 | 431.92 | 8,575 |
| February 04, 2026 | 433 | 445.51 | 445.51 | 447.2 | 412 | 24,767 |
| February 03, 2026 | 490.41 | 432.17 | 432.17 | 495.49 | 427.51 | 8,742 |
| February 02, 2026 | 495.09 | 491.43 | 491.43 | 505 | 489.34 | 4,177 |
| January 30, 2026 | 499.09 | 501.2 | 501.2 | 506.1 | 495.01 | 1,364 |
| January 29, 2026 | 535.5 | 496.58 | 496.58 | 535.9 | 492.35 | 10,102 |
| January 28, 2026 | 549.77 | 547.57 | 544.09 | 553.55 | 541.01 | 1,273 |
| January 27, 2026 | 564.19 | 546.18 | 545.87 | 567 | 537.57 | 4,535 |
| January 26, 2026 | 562.5 | 566.9 | 566.9 | 568.87 | 562.5 | 4,443 |
| January 23, 2026 | 555.45 | 563.73 | 563.73 | 563.73 | 546.59 | 6,307 |
| January 22, 2026 | 527.87 | 538.57 | 538.57 | 546.78 | 526.73 | 5,748 |
| January 21, 2026 | 530 | 522.31 | 522.31 | 536.44 | 520.69 | 1,410 |
| January 20, 2026 | 542.1 | 537.18 | 537.18 | 542.28 | 529.33 | 8,682 |
| January 16, 2026 | 556.41 | 536.66 | 536.66 | 558.01 | 535.77 | 3,400 |
| January 15, 2026 | 565 | 554.99 | 554.99 | 570.47 | 554.99 | 2,928 |
| January 14, 2026 | 605 | 569.34 | 561.63 | 605.5 | 561.56 | 2,334 |
| January 13, 2026 | 635.44 | 609.99 | 609.99 | 637.99 | 609.99 | 2,242 |
| January 12, 2026 | 640.1 | 633.93 | 633.93 | 646.84 | 629.53 | 676 |
| January 09, 2026 | 650.99 | 638.37 | 638.37 | 650.99 | 637.71 | 224 |
| January 08, 2026 | 643 | 652.68 | 652.68 | 656.75 | 640.4 | 1,089 |
| January 07, 2026 | 645 | 656.21 | 655.01 | 656.29 | 645 | 414 |
| January 06, 2026 | 645 | 643.89 | 642.72 | 649 | 629.46 | 2,477 |
| January 05, 2026 | 631.74 | 636.7 | 635.54 | 636.96 | 619.71 | 844 |
| January 02, 2026 | 664.18 | 628.03 | 627.97 | 669.28 | 622.25 | 1,153 |
| December 31, 2025 | 680 | 664.61 | 664.61 | 680 | 664.61 | 516 |
| December 30, 2025 | 674.6 | 671.4 | 671.15 | 680.98 | 668.95 | 97 |
| December 29, 2025 | 672.01 | 672.74 | 672.74 | 676.97 | 671.21 | 124 |
| December 24, 2025 | 674.98 | 675.3 | 675.45 | 680 | 665.25 | 18 |
| December 23, 2025 | 677.16 | 671.49 | 668.99 | 679.99 | 667.65 | 404 |
| December 22, 2025 | 671 | 674.95 | 674.95 | 679.11 | 671 | 699 |
| December 19, 2025 | 666.66 | 669.79 | 669.79 | 677.14 | 665.22 | 573 |
| December 18, 2025 | 663.39 | 668.38 | 668.38 | 675.64 | 657.81 | 2,835 |
| December 17, 2025 | 667.54 | 666.01 | 666.01 | 675.37 | 664.49 | 823 |
| December 16, 2025 | 653.26 | 657.41 | 657.41 | 658.84 | 648.21 | 316 |
| December 15, 2025 | 671.01 | 653.71 | 653.71 | 673.68 | 653.71 | 2,257 |
| December 12, 2025 | 676.2 | 673.67 | 673.71 | 680.14 | 670 | 538 |
| December 11, 2025 | 659.21 | 676.21 | 676.21 | 677.06 | 656.57 | 2,005 |
| December 10, 2025 | 653.95 | 658.72 | 658.72 | 659.02 | 653.21 | 288 |
| December 09, 2025 | 653.42 | 653.31 | 653.31 | 659.35 | 651.38 | 3,166 |
| December 08, 2025 | 679.98 | 656.25 | 656.25 | 679.98 | 656.25 | 519 |
| December 05, 2025 | 665.59 | 673.76 | 673.76 | 673.76 | 659.58 | 553 |
| December 04, 2025 | 650.03 | 657.61 | 657.61 | 657.61 | 643.06 | 577 |
| December 03, 2025 | 636.14 | 644.48 | 644.48 | 645.86 | 630.86 | 1,027 |
| December 02, 2025 | 632.94 | 631.93 | 631.93 | 634.06 | 624.3 | 14,355 |
| December 01, 2025 | 629.6 | 633.46 | 633.46 | 640 | 628.25 | 1,131 |
| November 28, 2025 | 629.8 | 631.29 | 631.29 | 634.17 | 627.52 | 2,826 |
| November 26, 2025 | 646.09 | 629.38 | 629.38 | 648.67 | 619.76 | 3,473 |
| November 25, 2025 | 648.05 | 651.1 | 651.1 | 658.13 | 640.25 | 2,006 |
| November 24, 2025 | 666.61 | 658.4 | 658.4 | 668.9 | 648.4 | 16,952 |